Skip to main content

Gran Tierra Energy Inc (NY: GTE )

9.830 -0.160 (-1.60%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 9.950 10.08 9.910 9.990 206,064 +0.04(+0.40%)
Jun 18, 2024 9.540 9.955 9.460 9.950 323,967 +0.43(+4.52%)
Jun 17, 2024 9.650 9.735 9.410 9.520 288,676 -0.19(-1.96%)
Jun 14, 2024 9.650 9.820 9.550 9.710 212,442 -0.03(-0.31%)
Jun 13, 2024 9.780 9.880 9.570 9.740 230,049 -0.11(-1.12%)
Jun 12, 2024 10.01 10.07 9.670 9.850 308,383 -0.05(-0.51%)
Jun 11, 2024 9.810 9.990 9.560 9.900 307,193 +0.01(+0.10%)
Jun 10, 2024 9.300 9.920 9.210 9.890 528,483 +0.55(+5.89%)
Jun 07, 2024 9.220 9.415 9.020 9.340 257,037 +0.06(+0.65%)
Jun 06, 2024 8.880 9.280 8.800 9.280 415,028 +0.40(+4.50%)
Jun 05, 2024 8.790 8.890 8.672 8.880 201,309 +0.19(+2.19%)
Jun 04, 2024 8.690 8.950 8.500 8.690 230,470 -0.19(-2.14%)
Jun 03, 2024 9.270 9.310 8.880 8.880 253,522 -0.42(-4.52%)
May 31, 2024 9.180 9.330 9.160 9.300 141,713 +0.14(+1.53%)
May 30, 2024 9.180 9.385 9.018 9.160 213,137 +0.04(+0.44%)
May 29, 2024 9.130 9.330 9.040 9.120 438,394 -0.09(-0.98%)
May 28, 2024 8.610 9.310 8.610 9.210 634,568 +0.72(+8.48%)
May 24, 2024 8.420 8.570 8.295 8.490 197,586 +0.16(+1.92%)
May 23, 2024 8.750 8.765 8.260 8.330 369,806 -0.40(-4.58%)
May 22, 2024 9.070 9.150 8.670 8.730 359,618 -0.44(-4.80%)
May 21, 2024 9.250 9.260 9.050 9.170 167,073 -0.10(-1.08%)
May 20, 2024 9.220 9.500 9.165 9.270 234,175 +0.02(+0.22%)
May 17, 2024 9.310 9.390 9.240 9.250 250,127 -0.03(-0.32%)
May 16, 2024 9.080 9.320 9.080 9.280 381,616 +0.07(+0.76%)
May 15, 2024 9.220 9.300 8.935 9.210 411,624 -0.03(-0.32%)
May 14, 2024 9.280 9.360 9.060 9.240 223,845 -0.08(-0.86%)
May 13, 2024 9.200 9.472 9.090 9.320 310,024 +0.09(+0.98%)
May 10, 2024 9.240 9.300 9.070 9.230 367,807 +0.05(+0.54%)
May 09, 2024 9.280 9.360 9.101 9.180 247,712 -0.09(-0.97%)
May 08, 2024 9.110 9.330 8.990 9.270 484,802 +0.03(+0.32%)
May 07, 2024 8.860 9.420 8.860 9.240 829,088 +0.36(+4.05%)
May 06, 2024 8.510 9.000 8.510 8.880 393,871 +0.24(+2.78%)
May 03, 2024 8.780 8.860 8.450 8.640 591,924 -0.06(-0.69%)
May 02, 2024 8.000 8.895 7.900 8.700 685,290 +0.51(+6.23%)
May 01, 2024 8.630 8.750 8.140 8.190 479,317 -0.45(-5.21%)
Apr 30, 2024 8.940 8.940 8.501 8.640 440,280 -0.35(-3.89%)
Apr 29, 2024 8.390 9.035 8.390 8.990 779,868 +0.62(+7.41%)
Apr 26, 2024 8.250 8.425 8.210 8.370 211,603 +0.02(+0.24%)
Apr 25, 2024 8.190 8.350 8.080 8.350 188,639 +0.09(+1.09%)
Apr 24, 2024 8.150 8.330 8.030 8.260 297,946 +0.11(+1.35%)
Apr 23, 2024 8.030 8.240 7.960 8.150 236,897 +0.13(+1.62%)
Apr 22, 2024 8.140 8.190 8.000 8.020 254,080 -0.15(-1.84%)
Apr 19, 2024 7.900 8.380 7.820 8.170 516,743 +0.18(+2.25%)
Apr 18, 2024 8.050 8.250 7.970 7.990 286,182 -0.06(-0.75%)
Apr 17, 2024 7.970 8.090 7.840 8.050 402,286 +0.05(+0.63%)
Apr 16, 2024 8.030 8.045 7.711 8.000 418,076 -0.08(-0.99%)
Apr 15, 2024 8.060 8.150 7.949 8.080 266,272 -0.01(-0.12%)
Apr 12, 2024 8.250 8.460 8.050 8.090 392,083 -0.09(-1.10%)
Apr 11, 2024 8.250 8.250 7.920 8.180 221,218 -0.01(-0.12%)
Apr 10, 2024 8.110 8.240 8.020 8.190 282,644 +0.01(+0.12%)
Apr 09, 2024 8.430 8.460 7.990 8.180 322,992 -0.25(-2.97%)
Apr 08, 2024 8.210 8.460 8.160 8.430 337,168 +0.29(+3.56%)
Apr 05, 2024 8.140 8.295 8.060 8.140 353,965 +0.11(+1.37%)
Apr 04, 2024 8.190 8.310 8.015 8.030 634,296 -0.22(-2.67%)
Apr 03, 2024 7.950 8.250 7.780 8.250 945,754 +0.38(+4.83%)
Apr 02, 2024 7.370 7.890 7.270 7.870 797,058 +0.67(+9.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.